TripAdvisor, Inc. Historical Data

TRIP Page 3
Download
Date Close Price change Market cap Trading volume
Mar 8 $ 59.56
+16.22%
$ 5.64 million $ 2,627
Mar 1 $ 51.28
+3.38%
$ 4.86 million $ 15,742
Feb 22 $ 49.59
+24.55%
$ 4.7 million $ 46,414
Feb 15 $ 39.81
+5.23%
$ 3.77 million $ 2,724
Feb 8 $ 36.68
+2.66%
$ 3.47 million $ 401
Feb 1 $ 35.67
+6.93%
$ 3.38 million $ 1,129
Jan 25 $ 33.68
-0.42%
$ 3.19 million $ 67
Jan 18 $ 34.28
+2.67%
$ 3.25 million $ 302
Jan 11 $ 33.64
-5.24%
$ 3.19 million $ 627
Jan 4 $ 35.51
+16.81%
$ 3.36 million $ 741
Dec 28 $ 28.34
+4.57%
$ 2.68 million $ 720
Dec 21 $ 26.06
+0.59%
$ 2.47 million $ 361
Dec 7 $ 28.7
-6.35%
$ 2.72 million $ 1,116
Nov 30 $ 30.65
+12.04%
$ -- $ 32,244
Nov 23 $ 27.36
+4.02%
$ -- $ 543
Nov 16 $ 25.97
+2.38%
$ -- $ 1,620
Nov 9 $ 25.36
+7.85%
$ 2.4 million $ 3,309
Nov 2 $ 20.03
-2.68%
$ 1.9 million $ 405
Oct 26 $ 18.73
-10.27%
$ 1.77 million $ 645
Oct 19 $ 20.87
+2.28%
$ 1.98 million $ 167
Oct 12 $ 21
+3.15%
$ 1.99 million $ 630
Oct 5 $ 20.35
+6.00%
$ 1.93 million $ 1,320
Sep 28 $ 19.35
-2.36%
$ 1.83 million $ 39
Sep 21 $ 19.05
-3.32%
$ 1.8 million $ 28,115
Sep 14 $ 21.05
-0.98%
$ 1.99 million $ 1,747
Sep 7 $ 21.26
-5.88%
$ 2.01 million $ 102,320
Aug 31 $ 22.59
-6.64%
$ 2.14 million $ 54,737
Aug 24 $ 24.33
+10.59%
$ 2.3 million $ 1,004
Aug 17 $ 22
-1.18%
$ 2.08 million $ 2,253
Aug 10 $ 22.27
+5.76%
$ 2.11 million $ 6,281
Aug 3 $ 21.06
+1.85%
$ 1.99 million $ 3,575
Jul 27 $ 20.15
-1.56%
$ 1.91 million $ 59,394
Jul 20 $ 19.65
-0.17%
$ 1.86 million $ 17,636
Jul 13 $ 19.68
+0.36%
$ 1.86 million $ 3,606
Jul 6 $ 19.61
+2.75%
$ 1.86 million $ 51,062
Jun 29 $ 19.09
+5.96%
$ 1.81 million $ 75,157
Jun 22 $ 18.02
-0.87%
$ 1.71 million $ 358,597
Jun 15 $ 18.18
-10.93%
$ 1.72 million $ 94,324
Jun 8 $ 20.4
-20.04%
$ 1.93 million $ 294,813
Jun 1 $ 25.52
+32.62%
$ 2.42 million $ 25,938
May 25 $ 19.24
-6.47%
$ 1.82 million $ 2,723
May 18 $ 19.49
+11.63%
$ 1.85 million $ 5,823
May 11 $ 17.07
-4.66%
$ 1.62 million $ 254
May 4 $ 17.9
+1.23%
$ 1.69 million $ 6,283
Download